Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtraction Services Holdings Corp (OP: XSHLF )

0.0367 UNCHANGED
Last Price Updated: 3:01 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 0.1016 0 +0.00(+1.60%)
May 24, 2022 0.1000 0 +0.00(+2.77%)
May 20, 2022 0.0973 0 -0.00(-2.70%)
May 19, 2022 0.1000 0.1000 0.0922 0.1000 39,000 -0.01(-9.09%)
May 18, 2022 0.1180 0.1180 0.1100 0.1100 3,004 -0.01(-5.82%)
May 16, 2022 0.1168 0 -0.01(-5.81%)
May 12, 2022 0.1240 0 -0.01(-5.99%)
May 10, 2022 0.1319 0 +0.00(+3.86%)
May 03, 2022 0.1270 0 +0.00(+2.01%)
May 02, 2022 0.1245 0.1245 0.1245 0.1245 300 -0.01(-4.45%)
Apr 28, 2022 0.1303 0 -0.00(-3.34%)
Apr 27, 2022 0.1348 0.1348 0.1348 0.1348 1,000 +0.01(+4.74%)
Apr 26, 2022 0.1287 0.1287 0.1287 0.1287 500 -0.00(-1.00%)
Apr 25, 2022 0.1385 0.1419 0.1300 0.1300 20,578 +0.00(+0.62%)
Apr 22, 2022 0.1415 0.1415 0.1292 0.1292 8,986 -0.02(-10.90%)
Apr 05, 2022 0.1450 0 -0.00(-2.09%)
Apr 04, 2022 0.1481 0.1481 0.1237 0.1481 13,144 -0.00(-0.34%)
Mar 31, 2022 0.1486 0 +0.00(+0.41%)
Mar 28, 2022 0.1480 0 +0.01(+5.71%)
Mar 23, 2022 0.1400 0 +0.00(+1.67%)
Mar 18, 2022 0.1377 46 +0.00(+1.40%)
Mar 14, 2022 0.1358 0 -0.00(-2.30%)
Mar 10, 2022 0.1390 0 -0.00(-0.36%)
Mar 08, 2022 0.1395 0 -0.00(-0.36%)
Mar 07, 2022 0.1400 0.1400 0.1400 0.1400 18,000 +0.00(+0.36%)
Mar 03, 2022 0.1395 0 -0.00(-1.06%)
Mar 02, 2022 0.1400 0.1410 0.1395 0.1410 82,000 +0.00(+0.00%)
Mar 01, 2022 0.1439 0.1439 0.1410 0.1410 2,700 +0.00(+0.00%)
Feb 28, 2022 0.1395 0.1410 0.1395 0.1410 10,000 +0.00(+0.71%)
Feb 25, 2022 0.1400 0.1400 0.1395 0.1400 48,490 +0.00(+1.38%)
Feb 24, 2022 0.1381 0.1449 0.1381 0.1381 20,450 +0.01(+4.15%)
Feb 22, 2022 0.1326 0 -0.01(-5.29%)
Feb 17, 2022 0.1400 0 +0.00(+0.00%)
Feb 16, 2022 0.1399 0.1506 0.1399 0.1400 40,200 +0.00(+0.86%)
Feb 15, 2022 0.1382 0.1388 0.1350 0.1388 27,798 +0.00(+1.24%)
Feb 10, 2022 0.1371 0 -0.00(-1.30%)
Feb 03, 2022 0.1389 0 +0.00(+2.89%)
Jan 28, 2022 0.1350 0 -0.01(-3.57%)
Jan 27, 2022 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jan 26, 2022 0.1400 0.1400 0.1400 0.1400 300 +0.01(+4.95%)
Jan 25, 2022 0.1334 0.1334 0.1334 0.1334 2,500 -0.01(-5.19%)
Jan 20, 2022 0.1407 0 -0.00(-2.97%)
Jan 13, 2022 0.1450 50 +0.00(+0.69%)
Jan 12, 2022 0.1420 0.1440 0.1400 0.1440 18,390 +0.01(+4.35%)
Jan 10, 2022 0.1380 0.1380 0.1380 0 -0.01(-8.00%)
Jan 07, 2022 0.1500 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Jan 06, 2022 0.1484 0.1500 0.1484 0.1500 11,100 -0.01(-6.25%)
Jan 04, 2022 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 31, 2021 0.1650 0.1650 0.1650 77 +0.03(+22.86%)
Dec 29, 2021 0.1343 0.1343 0.1343 2 +0.00(+2.83%)
Dec 23, 2021 0.1306 0.1306 0.1306 17 +0.00(+2.35%)
Dec 21, 2021 0.1276 0.1276 0.1276 0 +0.00(+3.32%)
Dec 20, 2021 0.1250 0.1298 0.1235 0.1235 11,286 -0.03(-17.06%)
Dec 17, 2021 0.1461 0.1489 0.1461 0.1489 400 +0.02(+19.12%)
Dec 16, 2021 0.1250 0.1250 0.1250 0.1250 140 -0.01(-9.42%)
Dec 15, 2021 0.1380 0.1380 0.1380 0.1380 1,500 -0.01(-9.51%)
Dec 10, 2021 0.1525 0.1525 0.1525 0 -0.00(-1.29%)
Dec 09, 2021 0.1525 0.1545 0.1379 0.1545 114,675 +0.00(+2.86%)
Dec 08, 2021 0.1596 0.1596 0.1502 0.1502 14,990 +0.00(+0.13%)
Dec 07, 2021 0.1428 0.1532 0.1428 0.1500 269,480 +0.01(+7.14%)
Dec 06, 2021 0.1468 0.1693 0.1400 0.1400 276,690 -0.00(-1.41%)
Dec 03, 2021 0.1442 0.1739 0.1286 0.1420 530,894 -0.02(-11.25%)
Dec 02, 2021 0.1400 0.1600 0.1400 0.1600 71,990 +0.02(+17.22%)
Dec 01, 2021 0.1482 0.1482 0.1365 0.1365 191,160 -0.01(-4.14%)
Nov 30, 2021 0.1400 0.1424 0.1391 0.1424 67,980 -0.01(-5.07%)
Nov 29, 2021 0.1422 0.1500 0.1422 0.1500 5,000 +0.00(+0.13%)
Nov 26, 2021 0.1498 0.1498 0.1498 0.1498 31,990 -0.00(-0.13%)
Nov 24, 2021 0.1498 0.1500 0.1498 0.1500 88,500 +0.00(+1.90%)
Nov 23, 2021 0.1490 0.1490 0.1472 0.1472 153,500 -0.00(-1.93%)
Nov 22, 2021 0.1500 0.1501 0.1500 0.1501 34,990 -0.00(-0.46%)
Nov 18, 2021 0.1508 0.1508 0.1508 0 -0.01(-7.60%)
Nov 16, 2021 0.1632 0.1632 0.1632 0 -0.00(-2.74%)
Nov 15, 2021 0.1719 0.1719 0.1600 0.1678 25,325 -0.00(-0.94%)
Nov 12, 2021 0.1694 0.1694 0.1694 0.1694 2,585 +0.00(+1.50%)
Nov 11, 2021 0.1600 0.1748 0.1574 0.1669 5,875 +0.01(+9.23%)
Nov 09, 2021 0.1452 0.1528 0.1428 0.1528 102,590 +0.01(+7.23%)
Nov 08, 2021 0.1543 0.1566 0.1364 0.1425 48,015 -0.01(-7.65%)
Nov 05, 2021 0.1524 0.1600 0.1500 0.1543 77,500 -0.00(-0.39%)
Nov 04, 2021 0.1549 0.1549 0.1549 0.1549 210 -0.00(-0.06%)
Nov 03, 2021 0.1550 0.1550 0.1550 0.1550 300 -0.00(-0.51%)
Nov 02, 2021 0.1558 0.1558 0.1558 0.1558 1,000 -0.01(-3.71%)
Nov 01, 2021 0.1607 0.1618 0.1600 0.1618 66,010 -0.00(-2.76%)
Oct 29, 2021 0.1600 0.1664 0.1600 0.1664 181,000 -0.00(-2.12%)
Oct 28, 2021 0.1651 0.1782 0.1640 0.1700 238,999 +0.00(+2.04%)
Oct 27, 2021 0.1649 0.1689 0.1649 0.1666 50,504 +0.01(+3.48%)
Oct 26, 2021 0.1699 0.1700 0.1610 0.1610 198,155 -0.01(-7.52%)
Oct 25, 2021 0.1741 0.1750 0.1741 0.1741 3,335 -0.00(-2.68%)
Oct 22, 2021 0.1719 0.1789 0.1719 0.1789 85,690 -0.00(-1.60%)
Oct 21, 2021 0.1739 0.1818 0.1739 0.1818 21,000 +0.01(+8.54%)
Oct 20, 2021 0.1675 0.1675 0.1675 0.1675 500 -0.00(-1.47%)
Oct 19, 2021 0.1590 0.1700 0.1590 0.1700 37,990 +0.01(+6.92%)
Oct 18, 2021 0.1585 0.1620 0.1585 0.1590 19,940 -0.01(-6.25%)
Oct 15, 2021 0.1615 0.1696 0.1534 0.1696 7,375 +0.01(+6.00%)
Oct 14, 2021 0.1630 0.1697 0.1512 0.1600 129,030 -0.00(-2.14%)
Oct 13, 2021 0.1659 0.1659 0.1600 0.1635 92,200 +0.00(+1.43%)
Oct 12, 2021 0.1600 0.1724 0.1525 0.1612 236,465 -0.03(-15.60%)
Oct 11, 2021 0.1700 0.1910 0.1700 0.1910 7,546 +0.05(+32.82%)
Oct 08, 2021 0.1438 0.1438 0.1438 0.1438 10,000 +0.00(+2.71%)
Oct 07, 2021 0.1432 0.1445 0.1400 0.1400 155,000 -0.00(-3.11%)
Oct 06, 2021 0.1386 0.1446 0.1300 0.1445 356,975 +0.00(+0.07%)
Oct 05, 2021 0.1352 0.1450 0.1352 0.1444 119,785 -0.00(-0.14%)
Oct 04, 2021 0.1492 0.1492 0.1264 0.1446 104,495 -0.01(-3.60%)
Oct 01, 2021 0.1450 0.1509 0.1335 0.1500 23,937 +0.01(+6.16%)
Sep 30, 2021 0.1430 0.1432 0.1413 0.1413 49,876 -0.00(-0.35%)
Sep 29, 2021 0.1412 0.1425 0.1338 0.1418 51,290 -0.01(-5.47%)
Sep 28, 2021 0.1500 0.1510 0.1469 0.1500 17,850 -0.00(-0.33%)
Sep 27, 2021 0.1555 0.1555 0.1505 0.1505 5,250 -0.00(-0.59%)
Sep 23, 2021 0.1514 0.1514 0.1514 0 +0.00(+1.61%)
Sep 22, 2021 0.1490 0.1500 0.1425 0.1490 161,700 +0.00(+0.34%)
Sep 21, 2021 0.1524 0.1570 0.1485 0.1485 202,100 +0.00(+1.43%)
Sep 20, 2021 0.1530 0.1563 0.1408 0.1464 291,279 +0.01(+9.25%)
Sep 17, 2021 0.1390 0.1400 0.1339 0.1340 56,310 -0.00(-0.74%)
Sep 16, 2021 0.1549 0.1549 0.1340 0.1350 64,950 -0.01(-9.34%)
Sep 15, 2021 0.1500 0.1500 0.1489 0.1489 24,727 -0.00(-0.73%)
Sep 14, 2021 0.1465 0.1600 0.1185 0.1500 221,128 +0.00(+0.00%)
Sep 13, 2021 0.1512 0.1517 0.1381 0.1500 60,210 -0.01(-3.23%)
Sep 10, 2021 0.1548 0.1550 0.1547 0.1550 38,390 +0.01(+3.33%)
Sep 09, 2021 0.1475 0.1500 0.1475 0.1500 6,500 +0.00(+0.07%)
Sep 08, 2021 0.1600 0.1600 0.1412 0.1499 243,800 -0.03(-16.72%)
Sep 07, 2021 0.1865 0.1878 0.1800 0.1800 6,592 +0.00(+1.47%)
Sep 03, 2021 0.1774 0.1774 0.1774 0.1774 100 -0.01(-3.17%)
Sep 02, 2021 0.1668 0.1832 0.1668 0.1832 1,650 +0.00(+2.06%)
Sep 01, 2021 0.1616 0.1795 0.1584 0.1795 35,361 -0.01(-5.68%)
Aug 31, 2021 0.1903 0.1903 0.1903 0.1903 100 +0.00(+0.16%)
Aug 25, 2021 0.1900 0.1900 0.1900 0 +0.01(+8.08%)
Aug 24, 2021 0.1809 0.1809 0.1758 0.1758 5,041 -0.02(-9.10%)
Aug 23, 2021 0.1934 0.1934 0.1934 0.1934 100 +0.00(+1.20%)
Aug 19, 2021 0.1911 0.1911 0.1911 0 -0.00(-1.29%)
Aug 18, 2021 0.1832 0.1941 0.1832 0.1936 8,200 +0.01(+6.26%)
Aug 17, 2021 0.1942 0.1942 0.1781 0.1822 48,700 -0.00(-0.38%)
Aug 16, 2021 0.1899 0.1899 0.1829 0.1829 6,700 -0.03(-12.45%)
Aug 13, 2021 0.2089 0.2089 0.2089 0.2089 5,000 +0.01(+4.45%)
Aug 12, 2021 0.2000 0.2000 0.2000 0.2000 18,800 -0.00(-1.77%)
Aug 11, 2021 0.2036 0.2036 0.2036 0.2036 200 +0.00(+0.00%)
Aug 10, 2021 0.1868 0.2039 0.1868 0.2036 2,060 -0.00(-2.07%)
Aug 09, 2021 0.2079 0.2079 0.2079 0.2079 6,593 +0.00(+0.43%)
Aug 06, 2021 0.1947 0.2071 0.1947 0.2070 5,200 -0.00(-0.43%)
Aug 05, 2021 0.2000 0.2240 0.1900 0.2079 212,315 +0.01(+4.42%)
Aug 04, 2021 0.1620 0.1991 0.1604 0.1991 131,190 +0.02(+13.45%)
Aug 03, 2021 0.1803 0.1804 0.1510 0.1755 151,880 -0.02(-9.07%)
Aug 02, 2021 0.1930 0.1930 0.1930 0.1930 1,600 +0.01(+7.04%)
Jul 30, 2021 0.1730 0.1803 0.1730 0.1803 6,500 +0.01(+3.86%)
Jul 29, 2021 0.1593 0.1740 0.1500 0.1736 177,379 -0.00(-1.98%)
Jul 28, 2021 0.1610 0.1771 0.1596 0.1771 114,146 +0.01(+5.54%)
Jul 27, 2021 0.1610 0.1678 0.1610 0.1678 75,244 +0.01(+4.22%)
Jul 26, 2021 0.1531 0.1900 0.1531 0.1610 467,288 -0.00(-2.37%)
Jul 23, 2021 0.1589 0.1700 0.1588 0.1649 448,838 -0.01(-6.78%)
Jul 22, 2021 0.1590 0.1827 0.1401 0.1769 101,362 +0.00(+1.09%)
Jul 21, 2021 0.1665 0.1751 0.1592 0.1750 429,941 +0.02(+10.90%)
Jul 20, 2021 0.1214 0.1578 0.1214 0.1578 111,908 +0.01(+6.05%)
Jul 19, 2021 0.1220 0.1488 0.1211 0.1488 139,600 +0.01(+4.79%)
Jul 16, 2021 0.1200 0.1427 0.1190 0.1420 127,500 +0.00(+1.50%)
Jul 14, 2021 0.1399 0.1399 0.1399 10 -0.02(-12.56%)
Jul 13, 2021 0.1797 0.1797 0.1600 0.1600 5,100 -0.00(-0.25%)
Jul 12, 2021 0.1600 0.1685 0.1530 0.1604 234,404 -0.01(-5.65%)
Jul 09, 2021 0.1601 0.1700 0.1600 0.1700 129,928 -0.00(-2.86%)
Jul 08, 2021 0.1920 0.1930 0.1644 0.1750 114,500 -0.01(-5.41%)
Jul 07, 2021 0.2000 0.2002 0.1846 0.1850 468,088 -0.04(-17.63%)
Jul 06, 2021 0.1967 0.2246 0.1967 0.2246 600 -0.00(-0.84%)
Jul 02, 2021 0.2265 0.2265 0.2265 0.2265 1,500 +0.00(+1.98%)
Jun 29, 2021 0.2221 0.2221 0.2221 0 -0.00(-0.85%)
Jun 25, 2021 0.2240 0.2240 0.2240 0 +0.00(+0.27%)
Jun 24, 2021 0.2234 0.2234 0.2234 0.2234 1,500 +0.02(+11.70%)
Jun 23, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jun 18, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.91%)
Jun 17, 2021 0.2069 0.2069 0.1982 0.1982 24,502 -0.01(-5.62%)
Jun 16, 2021 0.2215 0.2215 0.2100 0.2100 2,990 +0.01(+6.06%)
Jun 15, 2021 0.2050 0.2050 0.1980 0.1980 36,100 -0.01(-3.41%)
Jun 14, 2021 0.2050 0.2100 0.2050 0.2050 41,000 -0.00(-0.05%)
Jun 11, 2021 0.2051 0.2051 0.2051 0.2051 500 -0.01(-6.09%)
Jun 10, 2021 0.2200 0.2318 0.2148 0.2184 148,600 -0.00(-0.73%)
Jun 09, 2021 0.2190 0.2305 0.2190 0.2200 7,490 -0.02(-10.06%)
Jun 07, 2021 0.2446 0.2446 0.2446 0 +0.00(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.